mBank S.A. (WSE:MBK)
Poland · Delayed Price · Currency is PLN 1,447.00
+10.50 (0.73%)
Jul 14, 2026, 5:04 PM CET
mBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,436.50 | 1,437.50 | 1,396.50 | 1,405.50 | - | -2.16% | 6,487 |
| Jul 13, 2026 | 1,438.00 | 1,448.00 | 1,407.00 | 1,436.50 | 1,436.50 | 0.45% | 16,931 |
| Jul 10, 2026 | 1,394.50 | 1,444.00 | 1,394.50 | 1,430.00 | 1,430.00 | 2.51% | 16,129 |
| Jul 9, 2026 | 1,406.00 | 1,438.00 | 1,386.00 | 1,395.00 | 1,395.00 | -0.64% | 19,230 |
| Jul 8, 2026 | 1,407.50 | 1,432.00 | 1,380.00 | 1,404.00 | 1,404.00 | -0.25% | 25,807 |
| Jul 7, 2026 | 1,432.00 | 1,432.00 | 1,385.00 | 1,407.50 | 1,407.50 | -0.88% | 29,749 |
| Jul 6, 2026 | 1,404.50 | 1,433.50 | 1,404.50 | 1,420.00 | 1,420.00 | 1.14% | 25,117 |
| Jul 3, 2026 | 1,392.50 | 1,409.50 | 1,386.00 | 1,404.00 | 1,404.00 | 1.08% | 12,732 |
| Jul 2, 2026 | 1,375.00 | 1,389.00 | 1,368.00 | 1,389.00 | 1,389.00 | 1.54% | 18,539 |
| Jul 1, 2026 | 1,360.00 | 1,368.00 | 1,342.00 | 1,368.00 | 1,368.00 | 0.29% | 12,266 |
| Jun 30, 2026 | 1,365.00 | 1,375.00 | 1,331.00 | 1,364.00 | 1,364.00 | 0.40% | 31,124 |
| Jun 29, 2026 | 1,388.50 | 1,392.00 | 1,352.00 | 1,358.50 | 1,358.50 | -1.02% | 14,734 |
| Jun 26, 2026 | 1,389.50 | 1,395.50 | 1,357.50 | 1,372.50 | 1,372.50 | -0.69% | 14,841 |
| Jun 25, 2026 | 1,392.50 | 1,412.50 | 1,378.50 | 1,382.00 | 1,382.00 | -0.54% | 16,234 |
| Jun 24, 2026 | 1,418.00 | 1,418.00 | 1,370.50 | 1,389.50 | 1,389.50 | -1.59% | 26,613 |
| Jun 23, 2026 | 1,418.00 | 1,418.00 | 1,377.00 | 1,412.00 | 1,412.00 | 0.14% | 21,136 |
| Jun 22, 2026 | 1,445.00 | 1,450.00 | 1,382.50 | 1,410.00 | 1,410.00 | -1.67% | 26,889 |
| Jun 19, 2026 | 1,435.00 | 1,438.00 | 1,412.50 | 1,434.00 | 1,434.00 | -0.07% | 74,963 |
| Jun 18, 2026 | 1,465.00 | 1,465.00 | 1,425.50 | 1,435.00 | 1,435.00 | -1.17% | 30,086 |
| Jun 17, 2026 | 1,457.00 | 1,473.00 | 1,425.00 | 1,452.00 | 1,452.00 | -0.34% | 33,349 |
| Jun 16, 2026 | 1,415.50 | 1,474.00 | 1,415.00 | 1,457.00 | 1,457.00 | 2.93% | 46,133 |
| Jun 15, 2026 | 1,419.50 | 1,469.00 | 1,409.00 | 1,415.50 | 1,415.50 | 0.07% | 52,824 |
| Jun 12, 2026 | 1,330.00 | 1,422.50 | 1,329.50 | 1,414.50 | 1,414.50 | 6.23% | 39,976 |
| Jun 11, 2026 | 1,290.50 | 1,331.50 | 1,282.00 | 1,331.50 | 1,331.50 | 3.18% | 18,210 |
| Jun 10, 2026 | 1,289.50 | 1,301.50 | 1,267.50 | 1,290.50 | 1,290.50 | -0.27% | 13,494 |
| Jun 9, 2026 | 1,297.00 | 1,322.50 | 1,284.00 | 1,294.00 | 1,294.00 | -0.08% | 24,403 |
| Jun 8, 2026 | 1,256.00 | 1,297.00 | 1,250.00 | 1,295.00 | 1,295.00 | 1.81% | 26,136 |
| Jun 5, 2026 | 1,293.50 | 1,295.00 | 1,256.00 | 1,272.00 | 1,272.00 | -1.05% | 24,735 |
| Jun 3, 2026 | 1,285.00 | 1,295.00 | 1,268.50 | 1,285.50 | 1,285.50 | - | 14,331 |
| Jun 2, 2026 | 1,269.50 | 1,297.00 | 1,261.00 | 1,285.50 | 1,285.50 | 2.19% | 15,708 |
| Jun 1, 2026 | 1,280.00 | 1,294.50 | 1,250.00 | 1,258.00 | 1,258.00 | -1.72% | 17,956 |
| May 29, 2026 | 1,248.50 | 1,280.00 | 1,244.50 | 1,280.00 | 1,280.00 | 2.81% | 216,651 |
| May 28, 2026 | 1,240.00 | 1,248.00 | 1,217.00 | 1,245.00 | 1,245.00 | 0.40% | 22,047 |
| May 27, 2026 | 1,242.00 | 1,261.00 | 1,237.50 | 1,240.00 | 1,240.00 | 0.61% | 23,895 |
| May 26, 2026 | 1,249.00 | 1,256.00 | 1,226.50 | 1,232.50 | 1,232.50 | -1.32% | 19,049 |
| May 25, 2026 | 1,219.50 | 1,258.50 | 1,219.50 | 1,249.00 | 1,249.00 | 3.22% | 16,972 |
| May 22, 2026 | 1,198.50 | 1,225.00 | 1,185.00 | 1,210.00 | 1,210.00 | 0.71% | 21,224 |
| May 21, 2026 | 1,180.50 | 1,215.00 | 1,180.00 | 1,201.50 | 1,201.50 | -0.37% | 15,540 |
| May 20, 2026 | 1,200.50 | 1,222.50 | 1,169.50 | 1,206.00 | 1,206.00 | 1.60% | 19,723 |
| May 19, 2026 | 1,254.00 | 1,255.00 | 1,187.00 | 1,187.00 | 1,187.00 | -3.46% | 20,651 |
| May 18, 2026 | 1,217.00 | 1,255.00 | 1,208.50 | 1,229.50 | 1,229.50 | 0.70% | 56,414 |
| May 15, 2026 | 1,242.00 | 1,249.50 | 1,212.00 | 1,221.00 | 1,221.00 | -2.32% | 26,531 |
| May 14, 2026 | 1,200.00 | 1,265.00 | 1,200.00 | 1,250.00 | 1,250.00 | 4.87% | 39,853 |
| May 13, 2026 | 1,170.00 | 1,198.50 | 1,170.00 | 1,192.00 | 1,192.00 | 1.92% | 19,224 |
| May 12, 2026 | 1,186.50 | 1,186.50 | 1,152.00 | 1,169.50 | 1,169.50 | -0.38% | 34,121 |
| May 11, 2026 | 1,142.00 | 1,186.00 | 1,130.50 | 1,174.00 | 1,174.00 | 2.22% | 22,111 |
| May 8, 2026 | 1,198.00 | 1,198.00 | 1,141.50 | 1,148.50 | 1,148.50 | -2.09% | 19,520 |
| May 7, 2026 | 1,195.00 | 1,212.50 | 1,172.00 | 1,173.00 | 1,173.00 | -1.84% | 21,031 |
| May 6, 2026 | 1,136.00 | 1,210.00 | 1,127.00 | 1,195.00 | 1,195.00 | 6.22% | 28,475 |
| May 5, 2026 | 1,145.00 | 1,145.00 | 1,103.00 | 1,125.00 | 1,125.00 | -0.31% | 17,420 |